CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 5,000.00
+45.00 (0.91%)
At close: Mar 5, 2026
CKD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,090.00 | 5,220.00 | 4,890.00 | 5,000.00 | 5,000.00 | 0.91% | 757,400 |
| Mar 4, 2026 | 5,030.00 | 5,200.00 | 4,845.00 | 4,955.00 | 4,955.00 | -7.04% | 703,300 |
| Mar 3, 2026 | 5,630.00 | 5,650.00 | 5,270.00 | 5,330.00 | 5,330.00 | -5.33% | 385,900 |
| Mar 2, 2026 | 5,350.00 | 5,630.00 | 5,330.00 | 5,630.00 | 5,630.00 | 1.26% | 336,700 |
| Feb 27, 2026 | 5,430.00 | 5,580.00 | 5,370.00 | 5,560.00 | 5,560.00 | -0.71% | 633,800 |
| Feb 26, 2026 | 5,620.00 | 5,640.00 | 5,440.00 | 5,600.00 | 5,600.00 | 2.56% | 818,700 |
| Feb 25, 2026 | 5,570.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.73% | 506,100 |
| Feb 24, 2026 | 5,370.00 | 5,560.00 | 5,340.00 | 5,500.00 | 5,500.00 | 1.85% | 598,500 |
| Feb 20, 2026 | 5,220.00 | 5,470.00 | 5,150.00 | 5,400.00 | 5,400.00 | 3.65% | 661,700 |
| Feb 19, 2026 | 5,270.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.38% | 785,400 |
| Feb 18, 2026 | 5,350.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -4.04% | 694,200 |
| Feb 17, 2026 | 5,500.00 | 5,650.00 | 5,340.00 | 5,450.00 | 5,450.00 | 4.81% | 1,008,800 |
| Feb 16, 2026 | 5,090.00 | 5,250.00 | 4,910.00 | 5,200.00 | 5,200.00 | 10.29% | 1,223,800 |
| Feb 13, 2026 | 4,575.00 | 4,715.00 | 4,470.00 | 4,715.00 | 4,715.00 | 1.51% | 455,100 |
| Feb 12, 2026 | 4,575.00 | 4,700.00 | 4,530.00 | 4,645.00 | 4,645.00 | 3.11% | 540,400 |
| Feb 10, 2026 | 4,440.00 | 4,535.00 | 4,420.00 | 4,505.00 | 4,505.00 | 1.81% | 329,900 |
| Feb 9, 2026 | 4,450.00 | 4,495.00 | 4,380.00 | 4,425.00 | 4,425.00 | 3.63% | 360,900 |
| Feb 6, 2026 | 4,165.00 | 4,290.00 | 4,125.00 | 4,270.00 | 4,270.00 | 2.03% | 250,800 |
| Feb 5, 2026 | 4,255.00 | 4,280.00 | 4,140.00 | 4,185.00 | 4,185.00 | -2.67% | 555,600 |
| Feb 4, 2026 | 4,270.00 | 4,305.00 | 4,190.00 | 4,300.00 | 4,300.00 | 0.23% | 425,400 |
| Feb 3, 2026 | 4,150.00 | 4,290.00 | 4,120.00 | 4,290.00 | 4,290.00 | 6.98% | 595,300 |
| Feb 2, 2026 | 4,050.00 | 4,125.00 | 3,985.00 | 4,010.00 | 4,010.00 | -2.43% | 471,700 |
| Jan 30, 2026 | 4,160.00 | 4,185.00 | 4,050.00 | 4,110.00 | 4,110.00 | 0.74% | 415,000 |
| Jan 29, 2026 | 4,090.00 | 4,220.00 | 3,975.00 | 4,080.00 | 4,080.00 | -1.92% | 864,600 |
| Jan 28, 2026 | 4,235.00 | 4,245.00 | 4,115.00 | 4,160.00 | 4,160.00 | 1.34% | 689,400 |
| Jan 27, 2026 | 3,960.00 | 4,110.00 | 3,920.00 | 4,105.00 | 4,105.00 | 3.66% | 541,700 |
| Jan 26, 2026 | 3,975.00 | 4,065.00 | 3,940.00 | 3,960.00 | 3,960.00 | -2.10% | 406,900 |
| Jan 23, 2026 | 4,010.00 | 4,100.00 | 3,995.00 | 4,045.00 | 4,045.00 | 1.13% | 597,800 |
| Jan 22, 2026 | 3,995.00 | 4,095.00 | 3,955.00 | 4,000.00 | 4,000.00 | 3.23% | 414,100 |
| Jan 21, 2026 | 3,840.00 | 3,910.00 | 3,820.00 | 3,875.00 | 3,875.00 | -0.64% | 482,600 |
| Jan 20, 2026 | 4,025.00 | 4,065.00 | 3,895.00 | 3,900.00 | 3,900.00 | -4.53% | 463,500 |
| Jan 19, 2026 | 4,080.00 | 4,095.00 | 4,035.00 | 4,085.00 | 4,085.00 | 0.12% | 391,000 |
| Jan 16, 2026 | 4,080.00 | 4,120.00 | 4,015.00 | 4,080.00 | 4,080.00 | 3.55% | 942,900 |
| Jan 15, 2026 | 3,750.00 | 3,940.00 | 3,750.00 | 3,940.00 | 3,940.00 | 5.07% | 719,100 |
| Jan 14, 2026 | 3,575.00 | 3,750.00 | 3,565.00 | 3,750.00 | 3,750.00 | 5.19% | 795,400 |
| Jan 13, 2026 | 3,520.00 | 3,575.00 | 3,460.00 | 3,565.00 | 3,565.00 | 6.42% | 693,400 |
| Jan 9, 2026 | 3,425.00 | 3,480.00 | 3,300.00 | 3,350.00 | 3,350.00 | -1.18% | 594,200 |
| Jan 8, 2026 | 3,350.00 | 3,480.00 | 3,345.00 | 3,390.00 | 3,390.00 | 1.35% | 667,700 |
| Jan 7, 2026 | 3,285.00 | 3,420.00 | 3,280.00 | 3,345.00 | 3,345.00 | 1.67% | 622,300 |
| Jan 6, 2026 | 3,260.00 | 3,310.00 | 3,230.00 | 3,290.00 | 3,290.00 | 3.62% | 463,300 |
| Jan 5, 2026 | 3,115.00 | 3,205.00 | 3,075.00 | 3,175.00 | 3,175.00 | 3.76% | 476,200 |
| Dec 30, 2025 | 3,100.00 | 3,105.00 | 3,050.00 | 3,060.00 | 3,060.00 | -1.29% | 243,400 |
| Dec 29, 2025 | 3,125.00 | 3,155.00 | 3,080.00 | 3,100.00 | 3,100.00 | - | 399,200 |
| Dec 26, 2025 | 3,165.00 | 3,210.00 | 3,070.00 | 3,100.00 | 3,100.00 | -1.59% | 487,100 |
| Dec 25, 2025 | 3,040.00 | 3,230.00 | 3,020.00 | 3,150.00 | 3,150.00 | 5.28% | 819,500 |
| Dec 24, 2025 | 2,950.00 | 3,020.00 | 2,950.00 | 2,992.00 | 2,992.00 | 1.05% | 390,700 |
| Dec 23, 2025 | 2,912.00 | 2,971.00 | 2,885.00 | 2,961.00 | 2,961.00 | 1.13% | 538,200 |
| Dec 22, 2025 | 2,859.00 | 2,951.00 | 2,815.00 | 2,928.00 | 2,928.00 | 6.09% | 682,200 |
| Dec 19, 2025 | 2,754.00 | 2,771.00 | 2,716.00 | 2,760.00 | 2,760.00 | 0.22% | 456,200 |
| Dec 18, 2025 | 2,715.00 | 2,776.00 | 2,691.00 | 2,754.00 | 2,754.00 | -0.40% | 528,700 |